22.01.2020 15:34:40
OMX COPENHAGEN_GI
1657.28
DKK
6.3378
0.38%
22.01.2020 15:18
 
Chart
Kursdaten
Kurs 1657.28 Eröffnung 1654.39
Diff. absolut 6.34 Tages-Hoch 1657.89
Diff. % 0.38 % Tages-Tief 1651.26
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1650.94 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 15:18
Währung DKK Aktualisierungsstand 22.01.2020 / 15:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.90% 1661.0 1568.0
1 Woche 2.49% 1661.0 1609.3
1 Monat 3.28% 1661.0 1568.0
3 Monate 13.66% 1661.0 1446.2
6 Monate 15.27% 1661.0 1390.6
1 Jahr 25.76% 1661.0 1292.6
3 Jahre 42.50% 1661.0 1142.6
SMI
29.39
26.51
2.9
2.52
-8.13
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.13,"chartHeight":33.255734333087,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":29.39,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":2.9,"chartHeight":24.00291632714,"year":2020,"ID_NOTATION":"4469303"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:34:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 8065.00 -0.92% -75.00 29 8170.00 8065.00 8170.00 4 8050.00 8060.00 10 -4.29% -10.06%
A.P. Moller-Maersk B 8509.00 -0.85% -73.00 1846 8622.00 8491.00 8656.00 5 8508.00 8516.00 11 -4.81% -10.83%
Aalborg Boldspilklub 66.00 -68.39% -142.80 27 66.00 66.00 66.00 20 66.00 67.00 20 0.00% 2.27%
Agat Ejendomme 4.24 0.00% 0.00 - 4.24 4.24 4.24 2325 4.20 4.23 1156 1.68% 7.89%
AGF B 0.50 10.86% 0.05 16975 0.49 0.49 0.50 10509 0.48 0.50 2886 4.88% 19.31%
ALK-Abelló B 1910.00 1.65% 31.00 3964 1896.00 1873.00 1910.00 8 1906.00 1918.00 7 8.24% 15.13%
Alm Brand 63.10 2.94% 1.80 3650 62.05 62.05 63.15 233 62.95 63.15 442 3.55% 3.46%
Ambu 118.85 0.91% 1.07 83404 117.90 117.85 119.65 57 118.85 118.90 116 8.15% 5.87%
Andersen & Martini H 44.60 0.00% 0.00 - 44.60 44.60 44.60 109 40.80 42.40 170 0.00% 7.21%
Athena Investments 4.62 -1.70% -0.08 323 4.62 4.62 4.62 323 4.62 4.80 482 15.48% 26.34%
Atlantic Petrol 6.20 0.00% 0.00 - 6.20 6.20 6.20 679 6.05 6.95 2185 0.00% 0.00%
Bang & Olufsen 44.08 1.71% 0.74 3401 43.42 42.98 44.24 520 44.14 44.36 260 20.22% 23.69%
BankNordik 112.50 0.00% 0.00 - 112.50 112.50 112.50 2 114.00 112.50 72 4.17% 4.17%
Bavarian Nordic 193.75 -2.98% -5.95 11730 202.10 193.70 202.60 94 192.65 193.70 100 10.61% 16.31%
Bioporto A/S 2.91 0.34% 0.01 19366 2.90 2.90 2.91 7965 2.90 2.92 2730 0.17% -0.85%
Blue Vision 'A' 3.60 0.00% 0.00 - 3.60 3.60 3.60 495 3.60 3.87 8011 -4.76% 4.05%
Boliga Gruppen 4.74 0.00% 0.00 - 4.74 4.74 4.74 347 4.62 4.74 488 0.00% 3.49%
- - - - - - - - - - - 0.00% 0.00%
Brd. Klee B 2460.00 0.00% 0.00 - 2460.00 2460.00 2460.00 5 2460.00 2740.00 3 0.00% 0.00%
Brdr. Hartmann 301.00 0.00% 0.00 - 301.00 301.00 301.00 49 301.00 301.00 80 -0.66% -1.31%
Brdr. A&O Johansen P 364.00 1.11% 4.00 36 364.00 364.00 364.00 36 364.00 361.00 35 1.98% 3.45%
Brøndby If Fodbold A 0.68 -1.44% -0.01 79960 0.70 0.66 0.70 18334 0.66 0.69 7451 11.58% 29.00%
Carlsberg A 1015.00 11.29% 103.00 38 1015.00 1015.00 1015.00 158 986.00 1040.00 14 0.00% 6.36%
CARLSBERG B 1046.00 -0.95% -10.00 24121 1060.50 1045.00 1064.50 87 1045.50 1046.00 98 4.50% 6.19%
Cbrain 78.00 6.56% 4.80 1845 76.60 76.40 78.20 509 77.00 78.00 342 29.79% 39.16%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 7480 0.34 0.36 35197 -3.26% -1.11%
Chemometec 240.50 8.33% 18.50 5732 224.50 224.50 246.00 91 240.00 242.00 105 3.50% 8.03%
CHRISTIAN HANSEN 512.00 -0.78% -4.00 35176 518.60 511.20 520.40 284 511.80 512.00 166 -2.82% -2.68%
COLOPLAST 857.60 -1.15% -10.00 19528 867.20 857.40 869.80 26 857.60 858.00 20 4.66% 4.78%
Columbus 9.62 -0.21% -0.02 2566 9.64 9.58 9.64 430 9.53 9.64 385 1.90% -0.10%
Copenhagen Capital 3.66 0.00% 0.00 - 3.66 3.66 3.66 1376 3.50 3.66 521 0.00% 0.00%
D/S Norden 97.20 -0.77% -0.75 1095 97.35 96.95 97.85 100 96.85 97.20 52 -1.80% -8.20%
Danske Andelsk. Bk 7.52 3.58% 0.26 3542 7.44 7.44 7.54 3084 7.40 7.58 652 0.00% 7.40%
Danske Bank 110.65 0.59% 0.65 241304 110.70 110.05 111.35 1026 110.65 110.70 1353 1.90% 1.66%
Dantax 228.00 0.00% 0.00 - 228.00 228.00 228.00 11 228.00 232.00 7 0.00% -5.00%
- - - - - - - - - - - 0.00% 0.00%
DFDS 298.80 -0.86% -2.60 839 301.20 297.80 301.20 38 297.80 298.80 65 0.67% -7.20%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 103 256.00 254.00 29 0.00% 0.00%
DLH 1.75 0.29% 0.01 714 1.75 1.75 1.75 5088 1.75 1.96 14725 0.29% 0.29%
DSV Panalpina 769.00 2.92% 21.80 60839 750.00 749.80 769.80 188 768.80 769.20 198 -1.35% -2.89%
EAC Invest 1.89 2.72% 0.05 143 1.89 1.89 1.89 504 1.84 1.88 4854 1.10% 15.00%
FE Bording B 426.00 0.00% 0.00 - 426.00 426.00 426.00 15 462.00 446.00 36 5.45% -46.68%
Fast Ejendom Danmark 133.00 0.00% 0.00 - 133.00 133.00 133.00 21 135.00 138.00 5 0.00% 0.00%
FirstFarms 60.00 0.00% 0.00 31 60.00 60.00 60.00 72 60.00 63.00 91 -8.40% -4.00%
FLSMIDTH & CO 253.20 -0.24% -0.60 28014 253.70 251.00 254.90 273 253.00 253.70 97 -0.35% -4.33%
Flügger Group B 308.00 0.00% 0.00 - 308.00 308.00 308.00 54 300.00 310.00 167 0.00% 0.00%
Fynske Bank 80.50 0.00% 0.00 - 80.50 80.50 80.50 174 80.00 80.50 87 -1.23% -1.23%
G4S Plc 210.10 0.96% 2.00 154471 207.00 207.00 210.60 3734 210.10 210.30 1145 0.73% -4.93%
Gabriel Holding 930.00 1.75% 16.00 5 930.00 930.00 930.00 16 880.00 930.00 2 11.19% 14.82%
Genmab 1541.00 1.48% 22.50 14385 1524.00 1524.00 1561.00 75 1540.50 1542.00 30 1.91% 2.46%
German High Street P 144.00 0.00% 0.00 - 144.00 144.00 144.00 11 137.00 145.00 50 0.00% 0.00%
Glunz & Jensen 63.00 0.00% 0.00 - 63.00 63.00 63.00 67 62.00 63.50 72 -6.67% -11.89%
GN Store Nord 337.40 0.72% 2.40 46520 334.30 334.20 338.40 69 337.30 337.70 225 3.27% 6.59%
Grønlandsbanken 532.50 0.00% 0.00 - 532.50 532.50 532.50 5 530.00 545.00 247 0.00% 0.00%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 9 1090.00 1460.00 37 0.00% 0.00%
Gyldendal B 414.00 0.00% 0.00 - 414.00 414.00 414.00 40 414.00 414.00 24 -0.48% 5.08%
H+H International 127.20 0.16% 0.20 2795 126.00 126.00 127.20 159 126.20 127.40 15 4.10% 1.11%
H. Lundbeck 276.90 -0.36% -1.00 46177 277.70 275.90 278.90 186 276.80 277.00 10 4.51% 9.19%
Harboes Bryggeri B 62.60 1.46% 0.90 295 62.60 62.40 62.60 123 62.20 62.80 51 -6.01% 7.93%
Hvidbjerg Bank 55.50 0.00% 0.00 - 55.50 55.50 55.50 280 55.00 54.50 46 0.00% 0.00%
Højgaard Holding B 113.00 0.89% 1.00 92 112.00 112.00 113.00 44 111.00 113.00 18 9.80% 36.59%
InterMail B 11.10 0.00% 0.00 - 11.10 11.10 11.10 578 10.90 12.00 333 -7.50% -3.48%
ISS 173.70 -0.88% -1.55 70766 175.55 173.45 175.90 291 173.60 173.70 86 3.64% 9.43%
Jeudan 1370.00 -1.79% -25.00 29 1380.00 1370.00 1380.00 8 1355.00 1385.00 8 1.82% 12.50%
JUTLANDER BANK 184.00 0.00% 0.00 - 184.00 184.00 184.00 68 191.00 197.00 83 0.00% 0.00%
JYSKE BANK 255.00 -0.08% -0.20 2844 254.80 253.50 255.60 78 254.70 255.00 147 -0.23% 4.85%
Kreditbanken 3380.00 0.00% 0.00 - 3380.00 3380.00 3380.00 9 3360.00 3020.00 1 0.00% -0.59%
Københavns Lufthavne 5740.00 -1.37% -80.00 2 5740.00 5740.00 5740.00 3 5740.00 5740.00 1 0.00% 0.00%
Lollands Bank 312.00 0.65% 2.00 6 312.00 312.00 312.00 21 312.00 312.00 6 0.65% 0.65%
Luxor B 434.00 0.00% 0.00 - 434.00 434.00 434.00 63 428.00 434.00 5 0.00% 0.46%
Lån og Spar Bank 466.00 0.00% 0.00 - 466.00 466.00 466.00 20 452.00 450.00 4 0.00% 0.00%
Matas 64.00 0.95% 0.60 2851 63.30 63.20 64.20 43 63.80 64.00 2 3.43% 14.86%
Migatronic B 272.00 0.00% 0.00 - 272.00 272.00 272.00 33 278.00 270.00 36 0.00% 0.00%
Møns Bank 116.00 0.00% 0.00 - 116.00 116.00 116.00 12 117.00 118.00 167 0.00% 0.00%
NETCOMPANY GROUP DK1 316.00 -0.75% -2.40 17833 318.90 315.80 318.90 88 314.40 316.40 13 -1.18% 0.44%
Newcap Holding 0.75 6.38% 0.04 1500 0.75 0.75 0.75 8736 0.75 0.77 2577 0.00% -3.42%
NILFIS HLDG A/S DK 2 145.20 -3.71% -5.60 155 145.80 145.20 145.80 183 144.00 146.00 183 5.16% 2.17%
NKT Holding 149.90 0.67% 1.00 7056 148.50 148.00 150.00 26 150.20 151.40 170 -0.53% -7.57%
NNIT A/S NAM. DK 10 110.20 -1.87% -2.10 1826 111.00 109.60 111.40 224 109.80 110.20 205 -2.35% 1.35%
Nordea Bank 76.33 -0.78% -0.60 556644 77.52 76.30 77.60 936 76.31 76.35 1937 1.28% 1.53%
Nordfyns Bank 615.00 0.00% 0.00 - 615.00 615.00 615.00 23 615.00 620.00 9 3.36% 3.36%
Nordic Shipholding 0.55 -5.98% -0.04 6953 0.55 0.55 0.55 8037 0.53 0.55 6953 0.00% 10.38%
North Media 46.30 1.09% 0.50 37 46.30 46.30 46.30 272 46.10 48.00 83 -2.76% 6.76%
Novo-Nordisk B 411.90 -0.27% -1.10 446332 413.00 409.50 413.50 130 411.90 411.95 164 3.72% 6.66%
NOVOZYMES 329.60 -0.27% -0.90 91394 329.80 327.30 331.45 179 329.50 329.70 164 3.64% 1.23%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 38.00 0.00% 0.00 - 38.00 38.00 38.00 315 37.40 39.00 166 0.00% 0.00%
Oersted 714.80 2.26% 15.80 164479 701.60 701.60 715.80 520 714.80 715.20 289 5.49% 1.16%
OEssur 50.20 2.45% 1.20 6330 49.80 49.80 50.20 103 50.00 50.30 250 -3.73% -6.67%
ONXEO 0.59 -1.83% -0.01 54406 0.60 0.57 0.60 1347 0.58 0.59 300 3.45% 8.30%
- - - - - - - - - - - 0.00% 0.00%
Pandora 368.90 1.26% 4.60 48166 366.90 361.50 369.50 36 368.60 369.20 100 4.20% 25.71%
Park Street Nordicom 7.85 0.00% 0.00 - 7.85 7.85 7.85 810 7.20 7.35 1012 0.00% 19.85%
PARKEN Sport & Ent 101.50 -0.98% -1.00 28 101.50 101.50 101.50 30 101.50 101.50 18 -0.98% 2.11%
Per Aarsleff Holding 217.00 1.64% 3.50 2812 214.00 214.00 217.00 64 216.50 217.50 66 1.18% -0.47%
Prime Office 170.00 0.00% 0.00 - 170.00 170.00 170.00 13 196.00 199.00 23 0.00% 0.00%
Rias B 450.00 0.00% 0.00 - 450.00 450.00 450.00 32 462.00 474.00 3 0.00% 0.00%
Ringkjøbing Landbobk 508.00 0.00% 0.00 663 506.00 506.00 508.00 39 507.00 508.00 14 0.99% -1.17%
Roblon B 237.00 -1.66% -4.00 71 237.00 237.00 237.00 30 237.00 237.00 60 4.78% 13.15%
Rockwool Int A 1432.50 1.60% 22.50 4 1432.50 1432.50 1432.50 1 1420.00 1430.00 2 -0.70% -2.08%
ROCKWOOL INT B 1543.00 0.98% 15.00 13364 1532.00 1530.00 1558.00 11 1544.00 1546.00 42 -1.48% -3.41%
Rovsing 58.30 0.60% 0.35 121 58.30 58.30 58.30 160 58.40 59.90 121 12.20% 13.52%
Royal Unibrew 644.60 0.56% 3.60 29446 642.80 641.80 647.40 61 644.40 645.00 87 4.60% 5.08%
RTX 213.50 2.15% 4.50 195 211.25 211.25 213.50 9 218.00 221.00 145 2.45% 14.21%
Salling Bank 184.00 0.00% 0.00 - 184.00 184.00 184.00 61 181.00 184.00 73 0.00% 3.95%
Sanistål 74.00 6.47% 4.50 429 74.00 73.00 74.50 58 73.00 74.00 29 13.93% 15.83%
SAS Ab 15.18 -0.65% -0.10 49161 15.19 15.14 15.34 132 15.18 15.21 2216 -0.07% 0.20%
Scand. Brake Systems 17.30 0.00% 0.00 457 17.30 17.30 17.30 123 16.90 17.30 130 -3.35% -3.35%
Scandinavian Private 940.00 0.00% 0.00 - 940.00 940.00 940.00 35 940.00 990.00 2 0.00% 0.00%
SCAND.TOBACCO GROUP 89.70 2.40% 2.10 24625 90.20 89.10 91.00 60 89.65 89.80 1 0.52% 7.55%
Schouw & Co. 555.50 0.18% 1.00 386 555.00 553.00 555.50 25 555.00 557.00 52 1.84% -0.81%
Silkeborg If Inv B 14.20 0.00% 0.00 - 14.20 14.20 14.20 123 13.80 14.20 330 -1.39% -6.58%
SimCorp 802.00 1.52% 12.00 7504 792.00 791.00 805.00 37 801.50 802.50 77 3.07% 4.22%
Skako 54.40 0.00% 0.00 - 54.40 54.40 54.40 75 54.00 55.20 167 -3.55% 15.74%
Skjern Bank 68.00 0.00% 0.00 - 68.00 68.00 68.00 243 67.60 68.60 87 0.00% 8.63%
Solar B 315.00 1.94% 6.00 99 315.00 315.00 315.00 7 314.50 312.00 2 2.32% 4.04%
SP Group 234.00 -0.85% -2.00 16 234.00 234.00 234.00 25 234.00 236.00 90 -0.43% -3.70%
Spar Nord Bank 66.10 0.61% 0.40 1152 66.10 65.80 66.20 150 66.00 66.30 165 1.23% 1.39%
Sparekassen Sjælland-F 91.20 0.00% 0.00 - 91.20 91.20 91.20 259 93.80 93.00 287 2.24% 2.24%
Strategic Invest 0.98 -4.85% -0.05 2083 0.98 0.98 0.98 2083 0.97 1.00 2215 -4.85% -3.92%
Sydbank 148.10 0.27% 0.40 9739 148.10 147.30 148.90 191 148.00 148.40 190 1.93% 5.42%
TCM GROUP A/S DK -,1 141.00 0.00% 0.00 - 141.00 141.00 141.00 92 140.00 143.50 68 0.00% 10.81%
Tivoli 760.00 2.70% 20.00 6 760.00 760.00 760.00 2 740.00 760.00 6 2.78% 7.25%
Topdanmark 348.60 2.65% 9.00 12053 343.40 341.40 350.20 60 347.80 348.80 178 2.23% 3.28%
Torm 65.50 -1.65% -1.10 4275 66.40 65.50 66.50 262 65.60 65.90 609 -7.50% -10.24%
Totalbanken 79.00 0.00% 0.00 - 79.00 79.00 79.00 51 80.20 81.20 242 -1.99% 5.61%
Tryg 216.80 3.24% 6.80 64404 214.00 209.20 217.20 283 216.60 216.80 223 2.84% 6.06%
United Int Enterpr 1400.00 1.82% 25.00 10 1400.00 1400.00 1400.00 25 1355.00 1385.00 6 4.09% 6.87%
VESTAS WIND SYSTEMS 669.40 0.87% 5.80 77779 665.00 663.40 669.60 127 669.40 669.60 141 4.97% -1.78%
Vestjysk Bank 3.14 0.32% 0.01 10358 3.14 3.12 3.15 3712 3.15 3.17 1139 0.97% 1.62%
Victoria Properties 1.53 4.08% 0.06 4220 1.53 1.53 1.53 9225 1.45 1.54 2897 -0.65% 0.66%
WILLIAM DEMANT 220.20 -0.27% -0.60 29755 220.90 219.00 222.20 112 220.00 220.20 208 3.71% 5.14%
Zealand Pharma 247.40 -0.80% -2.00 2511 248.00 246.20 248.80 45 246.80 247.40 3 7.22% 5.77%
- - - - - - - - - - - 0.00% 0.00%